[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTLB":3,"homepage-market-summary":31,"stock-historical-GTLB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GTLB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GitLab Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","GitLab Inc operates on an all-remote model. GitLab is a complete DevSecOps platform delivered as a single application. It operates in two competitive landscapes: DevOps point solutions and DevOps platforms. In terms of point solutions that are stitched together, GitLab's offering is substantially different in that it is one platform, one codebase, one interface, and a unified data model that spans the entire DevSecOps lifecycle. DevOps platforms, the principal competitor is Microsoft Corporation, following their acquisition of GitHub. GitLab is offered on both self-managed and software-as-a-service (SaaS) models. It is located in the United States, Europe, & the Asia Pacific. It focused on accelerating innovation & broadening the distribution of its platform to companies across the world.","2,375","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},49.78,50.85,51.25,49,49.95,-0.17,-0.34,2982028.173339,46703,49.765,55.55,18.73,5379438.912972432,84.3,1247,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5081877,1854885028.243108,19.81,"2025-04-22",[182,183,193,204,215,226,236,247,258,269,280,290,301,311,320,331,342,353,364,375,386,395,405,416,426,436,447,458,469,480,490,501,512,522,533,543,554,564,574,585,596,607,617,628,639,650,660,671,682,692,703,714,724,734,745,754,761,769,778,785,794,803,811,819,826,834,842,851,857,866,875,884,893,900,909,918,927,935,944,952,961,969,978,987,996,1004,1012,1021,1026,1035,1044,1053,1061,1068,1077,1086,1094,1101,1110,1119,1128,1136,1144,1153,1162,1168,1176,1185,1192,1201,1209,1217,1226,1235,1244,1251,1259,1267,1274,1282,1290,1299,1306,1315,1322,1328,1334,1339,1347,1355,1364,1371,1380,1386,1394,1401,1406,1414,1422,1430,1436,1444,1452,1460,1468,1476,1482,1490,1499,1507,1513,1521,1529,1538,1545,1552,1560,1568,1576,1582,1589,1596,1603,1608,1617,1625,1634,1641,1649,1655,1662,1670,1678,1686,1695,1704,1713,1721,1730,1738,1746,1751,1759,1768,1776,1785,1792,1799,1808,1814,1822,1829,1835,1841,1847,1856,1861,1870,1875,1883,1889,1895,1904,1910,1919,1926,1934,1942,1948,1957,1966,1974,1982,1990,1998,2004,2011,2018,2026,2034,2042,2050,2058,2066,2071,2079,2086,2095,2101,2109,2117,2125,2133,2140,2147,2154,2161,2169,2178,2184,2191,2199,2208,2217,2226,2233,2241,2249,2254,2261,2268,2275,2283,2288,2295,2300,2308,2313,2320,2328,2336,2342,2348,2353,2360,2367,2371,2378,2384,2390,2398,2406,2414,2420,2427,2435,2442,2451,2459,2466,2471,2479,2485,2492,2499,2506,2514,2522,2529,2536,2543,2552,2556,2563,2572,2579,2584,2590,2598,2605,2611,2618,2622,2629,2636,2644,2650,2655,2658,2664,2672,2677,2684,2689,2693,2702,2707,2713,2719,2725,2733,2740,2747,2753,2760,2766,2771,2777,2782,2787,2794,2799,2805,2812,2818,2825,2830,2835,2840,2846,2853,2857,2862,2868,2875,2880,2887,2894,2902,2909,2918,2926,2932,2940,2944,2950,2957,2961,2968,2973,2977,2982,2987,2995,3001],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",48.18,50,47.34,2.7,5.71,4603204.683295,54933,49.1114,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",46.58,48.11,46.48,47.25,0.54,1.16,3550799.146156,43440,47.3233,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",46,47.1,45.51,46.71,0.5,1.08,4200421.366814,52716,46.4526,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",45.635,46.47,44.22,46.21,-0.635,-1.36,5206234.736945,71242,45.7734,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",48.61,46.805,46.845,-1.775,-3.65,3899961.924115,53574,47.5186,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",48.89,49.24,48.005,48.62,-0.39,-0.8,6191976.488872,69818,48.5922,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",49.17,49.8,48.39,49.01,0.19,0.39,3743053.648378,49843,49.0853,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",50.49,50.668,48.045,48.82,-0.97,-1.95,2971058.196317,42562,48.7729,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",49.38,50.16,49.1,49.79,0.56,1.14,2424702.000022,35112,49.6839,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",50.67,49.065,49.23,-1.04,-2.07,5951973.575144,49049,49.3314,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",48.54,50.47,48.07,50.27,1.5,3.08,3975558.744415,49006,49.9041,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",48.06,49.31,48.77,-0.33,-0.67,3121222.206355,48475,48.761,{"date":312,"open":313,"high":314,"low":315,"close":273,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":289},"2026-09-15",48.495,50.23,48.43,-0.15,-0.3,3217503.635047,44834,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",48.335,49.49,47.63,49.25,2.26,4.81,3349968.773728,59092,48.9292,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",47.33,48.29,46.31,46.99,-0.31,-0.66,3458439.597617,43686,47.0035,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",46.54,47.95,46.01,47.3,0.97,2.09,4432377.68555,54355,47.2391,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",47.22,47.53,46.2,46.33,-0.82,-1.74,4378001.815101,59588,46.6356,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",48.95,49.085,46.835,47.15,-2.68,-5.38,4379164.206713,66158,47.3295,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",48.94,50.6075,47.875,49.83,0.52,1.05,5599235.522901,82342,49.8087,{"date":387,"open":388,"high":389,"low":238,"close":304,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",49.98,50.7434,-0.28,-0.56,7918120.911152,103443,49.7718,{"date":396,"open":397,"high":26,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",55.2,49.1101,49.59,4.5,9.98,28926876.17078,277504,51.3783,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",45.68,46.385,44.46,45.09,-1.45,-3.12,10853188.468238,115170,46.4508,{"date":417,"open":418,"high":419,"low":420,"close":344,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",44.8,46.65,44.6744,1.67,3.72,5712111.928935,72747,45.9772,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":108,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",44.39,45.36,44.11,44.87,0.13,3959360.973011,53193,44.8986,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",42.31,44.85,42.295,44.81,3.5,8.47,5548402.781049,61622,44.1127,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",40.71,41.71,40.14,41.31,-0.35,-0.84,2638293.379003,36068,41.3314,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",41.93,42.3,40.835,41.66,-0.37,-0.88,2636245.455709,33294,41.4113,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",41.5,42.64,41.06,42.03,0.36,0.86,3530869.475617,43844,41.9415,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":264,"volume":487,"transactions":488,"vwap":489},"2026-08-21",42.25,42.315,40.82,41.67,-0.41,3123918.513046,38130,41.4867,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",42.43,42.62,41.51,42.08,-0.52,-1.22,2582816.614467,38124,42.0183,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",41.43,42.88,41.12,42.6,1.1,2.65,3333644.008962,41391,42.3434,{"date":513,"open":514,"high":515,"low":516,"close":471,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",40.48,42.32,40.44,0.98,2.42,4543651.308964,49004,41.6471,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",42.205,42.54,40.38,40.52,-2.1,-4.93,4198682.1304,48802,40.8402,{"date":534,"open":535,"high":536,"low":537,"close":493,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",43.71,43.81,41.61,-0.73,-1.68,4876793.61619,54693,42.5979,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",41.185,43.565,40.04,43.35,2.54,6.22,6584025.050603,72505,42.2654,{"date":555,"open":556,"high":557,"low":558,"close":144,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",41.395,42.19,40.59,-1.3,-3.09,4101238.499481,54602,41.0743,{"date":565,"open":566,"high":567,"low":547,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",40.41,42.28,42.11,1.38,3.39,4490144.605712,63173,41.8487,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",38.476,40.89,38.38,40.73,1.76,4.52,6049411.168588,59928,40.5213,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",37.545,39.49,37.52,38.97,3.29,9.22,9972354.124559,101577,38.8744,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",34.25,35.8332,33.8901,35.68,-0.48,-1.33,2760953.740711,37945,35.3544,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":465,"volume":614,"transactions":615,"vwap":616},"2026-08-05",37.06,37.23,36.07,36.16,-0.32,2352108.079255,33750,36.3494,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",34.855,36.77,34.71,36.48,0.895,2.52,2814583.374509,38517,36.3052,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",35.62,36.45,35.09,35.585,1.075,3.12,3636848.996584,47188,35.7167,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",33.58,34.75,33.31,34.51,0.79,2.34,3130349.724162,40937,34.2886,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":337,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",32.88,33.75,31.96,33.72,-0.91,3766019.308601,47171,32.9488,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",33.275,35.05,33.01,34.03,1.065,3.23,4532808.477381,50672,34.2949,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",33.04,34.73,32.18,32.965,0.085,0.26,4005302.062926,47647,33.468,{"date":683,"open":684,"high":685,"low":686,"close":652,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",32.32,33.675,31.83,1.6,5.12,3997281.513547,43220,32.9525,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",30.89,31.51,30.41,31.28,1.06,3.51,2922654.192384,36411,31.1119,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",31.72,31.755,29.85,30.22,-1.13,-3.6,3028273.178019,36629,30.2912,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",33,31.16,31.35,-1.5,-4.57,3702047.319923,43685,31.4866,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":497,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",33.545,34.32,32.41,32.85,-3.58,4121569.215125,41238,32.9756,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",32.59,34.985,31.5535,34.07,1.35,4.13,5129593.748691,60488,34.1245,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",31.4,32.8,31.2,32.72,0.965,3.04,3807300,{"date":755,"open":756,"high":757,"low":749,"close":706,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":706},"2026-07-16",32.975,33.13,-1.075,-3.27,5497300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":316,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-15",33.47,34.044998,32.35,32.83,-0.45,2530100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",31.89,33.99,31.7,32.98,-0.49,-1.46,4212800,{"date":779,"open":780,"high":781,"low":782,"close":763,"change":382,"percent_change":783,"volume":784,"transactions":9,"vwap":763},"2026-07-13",32.9,33.87,32.355,3.24,3669400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",34.96,35.24,32.22,32.42,-1.44,-4.25,4540900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",30.81,34.535,30.385,33.86,2.12,6.68,10176100,{"date":804,"open":771,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",32.76,31.57,31.74,-0.85,-2.61,3147100,{"date":812,"open":813,"high":814,"low":815,"close":736,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":736},"2026-07-07",33.43,34.029999,32.295,-0.26,-0.79,3616400,{"date":820,"open":821,"high":822,"low":823,"close":729,"change":133,"percent_change":824,"volume":825,"transactions":9,"vwap":729},"2026-07-06",31.32,32.95,31,2.43,2867900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":199,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-02",31.88,32.45,31.62,32.07,1.71,2762400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":47,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-01",31.09,32.585,31.049999,31.53,3.28,4497400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",29.36,30.595,29.15,30.53,0.68,2.28,3395100,{"date":852,"open":853,"high":696,"low":854,"close":707,"change":133,"percent_change":855,"volume":856,"transactions":9,"vwap":707},"2026-06-29",29.66,29.39,2.68,4294900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",27.95,29.13,27.9,29.07,1.58,5.75,6467800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",27.613,29.025,27.345,27.49,-0.78,-2.76,5865100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",27.09,28.675,26.93,28.27,1.27,4.7,6100700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",26.09,27.32,25.83,27,1.17,4.53,5153800,{"date":894,"open":895,"high":896,"low":897,"close":888,"change":538,"percent_change":898,"volume":899,"transactions":9,"vwap":888},"2026-06-22",26.08,26.98,25.22,-2.75,5078700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",26.12,26.86,25.53,26.56,0.09,0.34,5280700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",27.37,27.815,26.35,26.47,-1.34,-4.82,6830000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",28.18,28.85,27.56,27.81,-0.5,-1.77,3152500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":381,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-15",28.16,28.95,27.76,28.31,1.87,3349800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-12",28.54,28.69,27.4,27.79,-0.61,-2.15,3180000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":242,"volume":951,"transactions":9,"vwap":949},"2026-06-11",28.014,28.93,27.85,28.4,-0.11,5731200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",29.615,30.23,28.33,28.51,-1.79,-5.91,5670900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":872,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-09",30.6,31.61,28.9,30.3,-2.51,7754900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-08",31.054001,32.09,30.66,31.08,-0.04,-0.13,8365900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",30.57,31.295,29.54,31.12,0.28,0.91,8292100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",31.345,31.735,30.21,30.84,-0.09,-0.29,6680900,{"date":997,"open":998,"high":773,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",30.83,29.25,30.93,-0.89,-2.8,17622100,{"date":1005,"open":747,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",33.645,31.371,31.82,-1.97,-5.83,25985500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",31.715,34.060001,31.19,33.79,2.74,8.82,11376600,{"date":1022,"open":1023,"high":983,"low":956,"close":838,"change":635,"percent_change":1024,"volume":1025,"transactions":9,"vwap":838},"2026-05-29",28.41,11.17,7102200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-28",27.2,28.57,26.61,27.93,1.41,5.32,4629600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-27",26.33,27.11,26.094999,26.52,-0.25,-0.93,4146000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",26.332,27.17,25.7,26.77,0.04,0.15,2804600,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-22",25.82,26.865,26.73,1.11,4.33,3050500,{"date":1062,"open":1063,"high":1064,"low":897,"close":1065,"change":74,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-21",26.15,26.2,25.62,-4.04,3545100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-20",25.23,26.8,24.71,26.7,1.24,4.87,6706700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-19",25.59,26.46,24.82,25.46,0.37,1.47,6289700,{"date":1087,"open":1088,"high":897,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-18",23.51,23.38,25.09,1.43,6.04,6389300,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":698,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-15",22.575,24.105,23.66,4.69,4877000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-14",22.059999,22.95,21.58,22.6,0.55,2.49,4057300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-13",22.87,23.09,22.02,22.049999,-1.03,-4.46,5450600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",22.57,24.2,22.29,23.08,-2.56,-9.98,11822400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":22,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-11",25.66,26.39,25.175,25.64,-1.31,7167900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":108,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-08",25.32,26.025,24.7,25.98,0.23,3963500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-07",25.2,26.19,24.98,25.92,1.63,6.71,5932900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-06",24.049,24.5,23.44,24.29,-0.55,-2.21,3455500,{"date":1163,"open":1164,"high":1070,"low":1165,"close":1166,"change":123,"percent_change":90,"volume":1167,"transactions":9,"vwap":1166},"2026-05-05",24.83,24.215,24.84,3769100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":199,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-05-04",23.7,24.848,23.615,24.59,2.25,5824600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-01",23.698,24.26,22.84,24.049999,1.91,8.63,9894200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1142,"percent_change":382,"volume":1191,"transactions":9,"vwap":1190},"2026-04-30",21.71,22.16,21.27,22.14,5722300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-29",22.1,22.3,21.69,21.91,-0.53,-2.36,4053000,{"date":1202,"open":1123,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-28",23.27,22.01,22.44,0.99,4.62,9621700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":390,"volume":1216,"transactions":9,"vwap":1214},"2026-04-27",21.32,21.83,21.12,21.45,-0.06,3508700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-24",20.87,21.57,20.73,21.51,0.85,4.11,6225300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-23",21.2,21.34,20.19,20.66,-1.7,-7.6,5187200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-22",22.33,22.544,21.84,22.36,0.21,0.95,4959900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":54,"percent_change":326,"volume":1250,"transactions":9,"vwap":1249},"2026-04-21",21.73,23.22,21.5,22.15,5633700,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",21,21.79,21.66,0.24,1.12,4042300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":486,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-17",22.09,22.505,21.33,21.42,-1.88,5186000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1212,"change":1272,"percent_change":143,"volume":1273,"transactions":9,"vwap":1212},"2026-04-16",21.95,22.75,21.59,0.07,4830800,{"date":1275,"open":1276,"high":1212,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-15",20.84,20.42,21.76,1.68,8.37,6950500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":123,"volume":1289,"transactions":9,"vwap":1287},"2026-04-14",20.33,20.94,19.93,20.08,0.05,4987500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-13",19.71,20.245,19.48,20.030001,0.61,3.14,7219000,{"date":1300,"open":1301,"high":1302,"low":27,"close":1303,"change":1041,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-10",19.555,19.77,19.42,-1.27,7890900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-09",20.72,21.18,19.51,19.67,-1.67,-7.83,11683000,{"date":1316,"open":1317,"high":1122,"low":1318,"close":1229,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1229},"2026-04-08",23.96,21.265,-1.81,-7.82,12819800,{"date":1323,"open":1096,"high":1324,"low":1325,"close":1326,"change":254,"percent_change":832,"volume":1327,"transactions":9,"vwap":1326},"2026-04-07",23.39,22.465,23.15,4749800,{"date":1329,"open":1121,"high":1330,"low":1195,"close":1331,"change":253,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-06",22.94,22.76,0.84,3816000,{"date":1335,"open":1103,"high":1336,"low":1187,"close":1121,"change":1337,"percent_change":855,"volume":1338,"transactions":9,"vwap":1121},"2026-04-02",22.98,0.59,5563700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":907,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-01",21.93,22.325,21.3,21.98,1.57,5276500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1332,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-31",21.049999,21.768,20.62,21.64,4.04,5511100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-30",20.5,21.48,20.44,20.8,0.45,2.21,5310000,{"date":1365,"open":1360,"high":1276,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-27",20.2,20.35,-0.9,-4.24,5354700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-26",20.31,21.68,20.26,21.25,0.58,2.81,4297900,{"date":1381,"open":1228,"high":1271,"low":1382,"close":1383,"change":1384,"percent_change":1288,"volume":1385,"transactions":9,"vwap":1383},"2026-03-25",20.41,20.67,0.01,4292400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1231,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1231},"2026-03-24",21.99,22,20.55,-1.61,-7.23,6629000,{"date":1395,"open":1115,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":906,"volume":1400,"transactions":9,"vwap":1398},"2026-03-23",22.47,21.77,22.27,0.02,4572400,{"date":1402,"open":1112,"high":1112,"low":1344,"close":1403,"change":1404,"percent_change":1002,"volume":1405,"transactions":9,"vwap":1403},"2026-03-20",22.25,-0.64,8029100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":678,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-19",22.5,23.36,22.42,22.89,1.15,4610800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1041,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-18",22.55,23.07,22.4,22.63,-1.09,3238200,{"date":1423,"open":1106,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-17",23.455,22.52,22.88,0.31,1.37,5011800,{"date":1431,"open":1432,"high":1433,"low":1237,"close":1121,"change":1434,"percent_change":1198,"volume":1435,"transactions":9,"vwap":1121},"2026-03-16",22.9,22.93,-0.12,6137300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":976,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-13",22.915,23.18,22.401,22.69,-0.57,4662800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":22,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-12",23,24.030001,22.66,22.82,-1.47,7680000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":976,"volume":1459,"transactions":9,"vwap":1457},"2026-03-11",23.425,23.685,22.77,23.16,-0.03,6449200,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-10",24.3,23.059999,23.19,-1.39,-5.66,8697300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":306,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-09",24.6,24.825,23.93,24.58,-1.32,7423900,{"date":1477,"open":1146,"high":1048,"low":1478,"close":1479,"change":1480,"percent_change":1319,"volume":1481,"transactions":9,"vwap":1479},"2026-03-06",24.61,24.91,-0.46,9114000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":143,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-05",25.243,26.475,25.11,25.37,1.28,8100300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-04",23.6,25.14,23.1,25.049999,-1.65,-6.18,23349900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1073,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1073},"2026-03-03",25.55,27.28,24.77,0.51,1.95,13243000,{"date":1508,"open":1146,"high":1509,"low":1510,"close":1147,"change":950,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1147},"2026-03-02",26.68,24.822,-0.42,5642400,{"date":1514,"open":1515,"high":896,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-27",26.735,26.215,26.3,-1.59,-5.7,4579700,{"date":1522,"open":1523,"high":956,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-26",26.1,26.059999,27.89,1.92,7.39,6140900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-25",24.89,26.040001,24.36,25.97,1.04,4.17,5156300,{"date":1539,"open":1472,"high":1540,"low":1541,"close":1542,"change":68,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-24",25.48,23.45,24.93,3.75,5939200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1447,"change":1199,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1447},"2026-02-23",25.75,25.776,23.75,-8.94,11399200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1131,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1131},"2026-02-20",28.91,29.57,26.030001,-2.35,-8.18,12577100,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-19",29.245,28.555,28.74,-0.24,-0.83,4924800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":275,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-18",28.39,29.64,27.8,28.98,1.97,3779200,{"date":1577,"open":1578,"high":1579,"low":861,"close":1580,"change":709,"percent_change":1581,"volume":1370,"transactions":9,"vwap":1580},"2026-02-17",29.059999,29.605,28.42,-3.82,{"date":1583,"open":1584,"high":1585,"low":854,"close":1586,"change":1458,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-13",30,30.4,29.55,-0.1,3940600,{"date":1590,"open":1591,"high":1592,"low":937,"close":1593,"change":1594,"percent_change":1450,"volume":1595,"transactions":9,"vwap":1593},"2026-02-12",30.02,30.64,29.58,-0.44,4901100,{"date":1597,"open":1598,"high":1599,"low":854,"close":1591,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1591},"2026-02-11",31.29,31.55,-1.53,-4.85,7133400,{"date":1604,"open":1605,"high":1606,"low":992,"close":1599,"change":656,"percent_change":1002,"volume":1607,"transactions":9,"vwap":1599},"2026-02-10",32.4,32.55,5474100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-09",31.5,32.6,30.65,32.46,0.33,1.03,4052800,{"date":1618,"open":838,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-06",32.33,30.115,32.13,1.52,4.97,5185700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-05",32.099998,33.18,30.5,30.61,-1.93,-5.93,6692900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":317,"percent_change":656,"volume":1640,"transactions":9,"vwap":1639},"2026-02-04",32.68,33.37,31.38,32.54,4232400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":967,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-03",34.4,34.56,32.080002,32.84,-7.1,7587800,{"date":1650,"open":1651,"high":1652,"low":644,"close":1653,"change":1083,"percent_change":698,"volume":1654,"transactions":9,"vwap":1653},"2026-02-02",34.92,36.51,35.35,5108100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":496,"percent_change":776,"volume":1661,"transactions":9,"vwap":1660},"2026-01-30",35.56,35.9,34.765,34.98,3566300,{"date":1663,"open":1664,"high":1665,"low":727,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-29",35.875,36,35.5,-1.725,-4.63,5353500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1041,"volume":1677,"transactions":9,"vwap":1675},"2026-01-28",38.12,38.34,36.93,37.225,-0.095,3025900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":808,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-27",37.97,38.39,36.55,37.32,-2.23,4044000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-26",37.265,38.64,36.74,38.17,1.79,4.92,7118500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-23",37.26,37.78,35,36.38,-1.02,-2.73,6494700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-22",33.53,37.525,33.32,37.4,4.25,12.82,10259000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1614,"volume":1720,"transactions":9,"vwap":1718},"2026-01-21",33.26,33.7,32.92,33.15,0.11,3709900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-20",33.33,34.18,32.985,33.040001,-1.1,-3.22,5327300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":941,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-16",34.84,34.9,33.92,34.14,-1.76,4696800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":642,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":642},"2026-01-15",36.17,36.314,34.5,-1.41,-3.9,4908600,{"date":1747,"open":1748,"high":1749,"low":788,"close":612,"change":1427,"percent_change":476,"volume":1750,"transactions":9,"vwap":612},"2026-01-14",35.92,36.73,6753000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":253,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-13",36.0099983,36.35,34.38,35.85,0.53,5668700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-12",34.82,36.080002,34.040001,35.66,0.27,0.76,6403900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":767,"volume":1775,"transactions":9,"vwap":1773},"2026-01-09",35.625,35.93,35.099998,35.39,-0.16,4037300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-08",36.5,36.65,35.41,35.55,-1.21,-3.29,5115000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1399,"percent_change":1288,"volume":1791,"transactions":9,"vwap":1790},"2026-01-07",36.41,37.17,36.12,36.76,4381000,{"date":1793,"open":1794,"high":1795,"low":1778,"close":1690,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1690},"2026-01-06",37.5,37.61,-0.77,-2.05,5019400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-05",36.25,37.56,36.18,37.51,1.33,3.68,4100900,{"date":1809,"open":1810,"high":1811,"low":1658,"close":1803,"change":1812,"percent_change":710,"volume":1813,"transactions":9,"vwap":1803},"2026-01-02",37.98,38.0099983,-1.35,5545200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1496,"volume":1821,"transactions":9,"vwap":1819},"2025-12-31",38.080002,38.099998,37.47,37.53,-0.63,2429400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1215,"percent_change":1774,"volume":1828,"transactions":9,"vwap":1827},"2025-12-30",38.18,38.65,38.07,38.16,2418900,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":148,"percent_change":47,"volume":1834,"transactions":9,"vwap":1833},"2025-12-29",37.54,38.47,38.22,2522300,{"date":1836,"open":1794,"high":1826,"low":1837,"close":1838,"change":475,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-26",37.44,37.84,0.96,1628200,{"date":1842,"open":1837,"high":1843,"low":1844,"close":1845,"change":993,"percent_change":1565,"volume":1846,"transactions":9,"vwap":1845},"2025-12-24",37.76,37.215,37.48,1391600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-23",38.02,38.2,37.19,37.57,-0.81,-2.11,2864600,{"date":1857,"open":1858,"high":1859,"low":1827,"close":578,"change":148,"percent_change":47,"volume":1860,"transactions":9,"vwap":578},"2025-12-22",38.25,38.95,3717800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-19",38.060001,38.41,37.66,38,-0.07,-0.18,5026800,{"date":1871,"open":1858,"high":1872,"low":1680,"close":1826,"change":1873,"percent_change":1757,"volume":1874,"transactions":9,"vwap":1826},"2025-12-18",38.755,0.2,2941900,{"date":1876,"open":1858,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-17",39,37.82,37.87,-0.23,-0.6,3692800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1817,"change":775,"percent_change":1304,"volume":1888,"transactions":9,"vwap":1817},"2025-12-16",37.64,38.53,37.6,3457400,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1042,"percent_change":1557,"volume":1894,"transactions":9,"vwap":1893},"2025-12-15",40,38.49,38.59,3077200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-12",40.86,40.98,39.51,39.52,-1.18,-2.9,2747700,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1873,"percent_change":54,"volume":1909,"transactions":9,"vwap":1908},"2025-12-11",40.049999,41.55,40.7,3470500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-10",39.36,41.0099983,39.16,40.5,1.48,3.79,4268200,{"date":1920,"open":1921,"high":1922,"low":1681,"close":1923,"change":1924,"percent_change":976,"volume":1925,"transactions":9,"vwap":1923},"2025-12-09",38.89,39.6,39.02,-0.05,3844000,{"date":1927,"open":1865,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-08",40.259,37.65,39.07,1.72,4.61,7065200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1774,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-05",37.74,38.61,37.27,37.35,-0.43,6338600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1804,"change":613,"percent_change":808,"volume":1947,"transactions":9,"vwap":1804},"2025-12-04",38.33,38.37,36.721,7965600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-03",38.79,38.8,35.81,37.83,-5.54,-12.77,22012900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-02",42.57,43.65,41.9,43.37,2.22,5.39,9677300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":906,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-01",40.39,42.15,40.105,41.15,0.22,4552200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":54,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-28",40.685,41.41,40.32,41.060001,1.21,2374000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":307,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-26",41.24,41.39,40.16,40.57,-1.62,3884100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1984,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1984},"2025-11-25",41.3,41.345,40.15,-0.21,-0.51,7468300,{"date":1999,"open":2000,"high":2001,"low":452,"close":2002,"change":975,"percent_change":1587,"volume":2003,"transactions":9,"vwap":2002},"2025-11-24",41.94,42.225,41.45,5031600,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":1701,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-21",42.425,40.195,41.49,-2.4,5399600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1001,"percent_change":1797,"volume":2017,"transactions":9,"vwap":2016},"2025-11-20",43.995,44.72,42.07,42.51,2765000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1009,"volume":2025,"transactions":9,"vwap":2023},"2025-11-19",42.85,44.080002,42.845,43.4,-0.87,3174600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1150,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-18",42.41,44.4,42.029999,44.27,3.82,3150800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":472,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":472},"2025-11-17",44.2,44.25,42.33,-1.69,-3.81,3278900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":475,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-14",42.9,44.96,42.87,44.33,0.82,2408700,{"date":2051,"open":206,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-13",46.075001,43.56,43.97,-2.48,-5.34,3298200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":21,"volume":2065,"transactions":9,"vwap":2063},"2025-11-12",46.53,47.35,45.81,46.45,-0.08,1634200,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2060,"change":907,"percent_change":160,"volume":2070,"transactions":9,"vwap":2060},"2025-11-11",45.63,46.95,2223200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1032,"volume":2078,"transactions":9,"vwap":2076},"2025-11-10",45.76,46.7,45.195,46.19,0.64,2949100,{"date":2080,"open":2045,"high":2081,"low":2082,"close":2083,"change":113,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-07",45.748,44.0099983,45.55,-0.02,3056200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-06",46.23,46.3,43.84,45.56,-0.27,-0.59,3432800,{"date":2096,"open":336,"high":2097,"low":2098,"close":2099,"change":307,"percent_change":791,"volume":2100,"transactions":9,"vwap":2099},"2025-11-05",47.18,45.665,45.83,2240300,{"date":2102,"open":2103,"high":20,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-04",49.36,45.91,46.5,-4.54,-8.89,3943500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":882,"volume":2116,"transactions":9,"vwap":2114},"2025-11-03",48.8,52.38,47.84,51.040001,2.29,5554800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":881,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-31",47.94,49.0099983,47.66,48.75,2.67,2146300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1159,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-30",47.13,49.415,47,47.48,-1.15,2824200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1868,"percent_change":464,"volume":2139,"transactions":9,"vwap":2138},"2025-10-29",47.99,48.93,47.54,48.029999,1965900,{"date":2141,"open":2142,"high":2143,"low":2135,"close":2144,"change":317,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-28",48.73,48.98,48.21,-0.62,1634700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2084,"percent_change":975,"volume":2153,"transactions":9,"vwap":2152},"2025-10-27",49.22,49.705,48.19,48.51,1869900,{"date":2155,"open":366,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1223,"volume":2160,"transactions":9,"vwap":2158},"2025-10-24",49.58,48.49,48.53,0.41,2338700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":108,"volume":2168,"transactions":9,"vwap":2166},"2025-10-23",47.89,48.615,47.73,48.12,0.03,1794800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-22",48.64,49.46,47.98,48.09,-1.42,-2.87,3067400,{"date":2179,"open":2097,"high":2180,"low":2069,"close":2181,"change":2182,"percent_change":688,"volume":2183,"transactions":9,"vwap":2181},"2025-10-21",50.68,49.51,2.41,5027600,{"date":2185,"open":2068,"high":2186,"low":2187,"close":2188,"change":1692,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-20",47.93,45.59,47.099998,3.95,3532000,{"date":2192,"open":2193,"high":2138,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-17",46.72,45.185,45.31,-2.96,-6.13,9894300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-16",44.17,49.94,42.745,48.27,4.625,10.6,19150200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-15",45.26,45.35,43.53,43.645,-1.115,-2.49,2807300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-14",43.14,45.29,42.61,44.76,0.57,1.29,2851500,{"date":2227,"open":2211,"high":2228,"low":2229,"close":2230,"change":1511,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-13",45.482,44.029999,44.19,-0.94,2976900,{"date":2234,"open":2235,"high":2165,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-10",46.89,44.07,44.61,-2.25,-4.8,3370100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":602,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-09",47.23,47.62,46.49,46.86,-1.01,2069600,{"date":2250,"open":419,"high":2251,"low":206,"close":187,"change":61,"percent_change":2252,"volume":2253,"transactions":9,"vwap":187},"2025-10-08",47.925,2.58,3877300,{"date":2255,"open":2073,"high":198,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-07",43.86,46.15,-0.98,-2.08,9285900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2127,"change":1972,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2127},"2025-10-06",47.5,50.43,46.099998,0.47,6071700,{"date":2269,"open":344,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":68,"volume":2274,"transactions":9,"vwap":2272},"2025-10-03",47.415,46.12,46.91,0.42,4125000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2245,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2245},"2025-10-02",44.68,46.6,44.13,2.38,5.4,3994400,{"date":2284,"open":2285,"high":2286,"low":2219,"close":430,"change":264,"percent_change":942,"volume":2287,"transactions":9,"vwap":430},"2025-10-01",45,45.25,6139800,{"date":2289,"open":2290,"high":2246,"low":2291,"close":2292,"change":925,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-30",46.69,44.56,45.080002,-3.78,3968500,{"date":2296,"open":2163,"high":2174,"low":2297,"close":2298,"change":2145,"percent_change":1134,"volume":2299,"transactions":9,"vwap":2298},"2025-09-29",46.57,46.85,3183900,{"date":2301,"open":2302,"high":2303,"low":2105,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-26",46.55,47.529,47.47,0.75,1.61,2488500,{"date":2309,"open":2245,"high":2310,"low":2311,"close":2193,"change":1996,"percent_change":74,"volume":2312,"transactions":9,"vwap":2193},"2025-09-25",47.46,45.61,3523200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2243,"change":1391,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2243},"2025-09-24",48.92,49.456,46.51,-3.3,5031800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1404,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-23",49.63,50.65,48.59,48.84,-1.29,3282900,{"date":2329,"open":250,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-22",49.88,48.171,49.48,-0.72,-1.43,3028900,{"date":2337,"open":20,"high":2338,"low":2332,"close":2339,"change":2340,"percent_change":143,"volume":2341,"transactions":9,"vwap":2339},"2025-09-19",50.42,50.2,0.16,4132900,{"date":2343,"open":2344,"high":2345,"low":304,"close":2346,"change":242,"percent_change":1796,"volume":2347,"transactions":9,"vwap":2346},"2025-09-18",50.8,51.24,50.040001,4310700,{"date":2349,"open":186,"high":2350,"low":304,"close":2264,"change":2351,"percent_change":1256,"volume":2352,"transactions":9,"vwap":2264},"2025-09-17",51.3,0.12,4924000,{"date":2354,"open":388,"high":2355,"low":2356,"close":2357,"change":1972,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-16",50.55,48.99,50.31,0.44,4967900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1995,"percent_change":1511,"volume":2366,"transactions":9,"vwap":2365},"2025-09-15",50.3,51.29,49.28,50.09,5341900,{"date":2368,"open":293,"high":2350,"low":2369,"close":2362,"change":275,"percent_change":118,"volume":2370,"transactions":9,"vwap":2362},"2025-09-12",49.3,5569700,{"date":2372,"open":2373,"high":260,"low":2374,"close":2375,"change":39,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-11",49.060001,48.925,49.74,1.49,9387200,{"date":2379,"open":2380,"high":2381,"low":2097,"close":2120,"change":1332,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2120},"2025-09-10",48.17,49.269,1.74,6396600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2380,"change":984,"percent_change":1377,"volume":2389,"transactions":9,"vwap":2380},"2025-09-09",47.9,48.25,46.94,5117900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2163,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2163},"2025-09-08",45.87,48.13,45.21,2.16,4.72,6439000,{"date":2399,"open":2090,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-05",45.84,43.52,45.73,2.27,5.22,7984700,{"date":2407,"open":2408,"high":428,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-04",43.545,42.17,43.46,-3.45,-7.35,16490500,{"date":2415,"open":2416,"high":2144,"low":2417,"close":2272,"change":872,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2272},"2025-09-03",48,46.32,-1.64,14158100,{"date":2421,"open":2422,"high":366,"low":2423,"close":2424,"change":306,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-02",47.6,47.02,47.69,-0.69,5858300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1797,"volume":2434,"transactions":9,"vwap":2432},"2025-08-29",49.87,50.37,47.77,48.02,-1.005,4993200,{"date":2436,"open":2251,"high":2437,"low":2251,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-28",49.91,49.025002,1.765,3.73,5772300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-27",45.85,47.32,45.029999,47.26,3.49,7.97,4712400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":776,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-26",45.02,45.7,43.72,43.77,-3.23,5704600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1288,"percent_change":1719,"volume":2465,"transactions":9,"vwap":2464},"2025-08-25",45.099998,45.99,44.745,45.23,2820100,{"date":2467,"open":2031,"high":344,"low":2468,"close":2469,"change":47,"percent_change":326,"volume":2470,"transactions":9,"vwap":2469},"2025-08-22",44.245,45.18,4786600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":507,"volume":2478,"transactions":9,"vwap":2476},"2025-08-21",43.215,44.51,42.75,44.18,0.48,2777400,{"date":2480,"open":2481,"high":2014,"low":2482,"close":2483,"change":1442,"percent_change":2326,"volume":2484,"transactions":9,"vwap":2483},"2025-08-20",43.58,43.34,43.7,3982300,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2031,"change":74,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2031},"2025-08-19",45.5,46.0099983,43.32,-2.38,5279000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2211,"change":2497,"percent_change":518,"volume":2498,"transactions":9,"vwap":2211},"2025-08-18",44.02,46.28,43.75,1.07,6436400,{"date":2500,"open":1971,"high":2501,"low":1971,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-15",44.34,44.28,3.33,8.13,5416300,{"date":2507,"open":2508,"high":545,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-14",40.565,40.3,40.95,-0.58,-1.4,3936300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":849,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-13",39.65,41.57,39.17,41.53,5.81,6819100,{"date":2523,"open":2524,"high":1891,"low":2525,"close":2526,"change":2527,"percent_change":1058,"volume":2528,"transactions":9,"vwap":2526},"2025-08-12",38.86,38.82,39.25,0.43,3793200,{"date":2530,"open":2531,"high":505,"low":2532,"close":2525,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2525},"2025-08-11",40.63,38.81,-1.6,-3.96,4550000,{"date":2537,"open":2000,"high":2538,"low":2539,"close":2540,"change":1901,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-08",42.35,40.126,40.42,-2.84,4176300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-07",44.44,44.9,40.96,41.6,-2.16,-4.94,4941500,{"date":2553,"open":2237,"high":2045,"low":2401,"close":2554,"change":1565,"percent_change":1159,"volume":2555,"transactions":9,"vwap":2554},"2025-08-06",43.76,2676900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":316,"percent_change":22,"volume":2562,"transactions":9,"vwap":2561},"2025-08-05",44.35,44.465,43.172,44,3615800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-04",42.95,44.31,42.625,44.15,2.33,5.57,3681500,{"date":2573,"open":2574,"high":2575,"low":1971,"close":2576,"change":2577,"percent_change":2106,"volume":2578,"transactions":9,"vwap":2576},"2025-08-01",43.0099983,43.02,41.82,-1.99,4109700,{"date":2580,"open":357,"high":2581,"low":2483,"close":536,"change":1199,"percent_change":2582,"volume":2583,"transactions":9,"vwap":536},"2025-07-31",46.305,-5.11,4196400,{"date":2585,"open":2586,"high":198,"low":2587,"close":2588,"change":1701,"percent_change":2549,"volume":2589,"transactions":9,"vwap":2588},"2025-07-30",47.060001,45.72,46.17,3355900,{"date":2591,"open":2592,"high":2136,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-29",48.71,46.09,47.19,-1.19,-2.46,3488200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":54,"percent_change":90,"volume":2604,"transactions":9,"vwap":2603},"2025-07-28",48.32,48.72,47.61,48.38,2314500,{"date":2606,"open":2607,"high":2608,"low":2290,"close":2163,"change":507,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2163},"2025-07-25",46.98,48.099998,2.35,3160800,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":337,"percent_change":338,"volume":2617,"transactions":9,"vwap":2616},"2025-07-24",47.125,47.675,46.27,46.79,3142600,{"date":2619,"open":2257,"high":2445,"low":2454,"close":2188,"change":2497,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2188},"2025-07-23",2.32,3802900,{"date":2623,"open":2624,"high":197,"low":2625,"close":2626,"change":1058,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-22",45.32,45.22,46.029999,2.47,3640800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2633,"change":767,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-21",45.41,46.8,44.92,-0.99,3220800,{"date":2637,"open":219,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-18",45.4,43.92,45.37,1.45,3.3,3309500,{"date":2645,"open":2203,"high":2646,"low":2647,"close":2639,"change":740,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2639},"2025-07-17",43.93,42.675,3.17,3025400,{"date":2651,"open":2652,"high":2653,"low":2548,"close":1959,"change":306,"percent_change":1796,"volume":2654,"transactions":9,"vwap":1959},"2025-07-16",42.49,42.92,3860900,{"date":2656,"open":1960,"high":2029,"low":2046,"close":2044,"change":1614,"percent_change":133,"volume":2657,"transactions":9,"vwap":2044},"2025-07-15",4705800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":1959,"change":199,"percent_change":1488,"volume":2663,"transactions":9,"vwap":1959},"2025-07-14",42,43.3,41.75,3768300,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2030,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2030},"2025-07-11",44.6,44.91,42.0040016,-3.06,-6.79,6725600,{"date":2673,"open":2674,"high":2127,"low":2675,"close":410,"change":958,"percent_change":1581,"volume":2676,"transactions":9,"vwap":410},"2025-07-10",47.040001,44.885,4357400,{"date":2678,"open":2679,"high":2680,"low":2392,"close":2681,"change":984,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-09",46.66,47.049999,46.88,0.6,2813400,{"date":2685,"open":2686,"high":2165,"low":2687,"close":2278,"change":1288,"percent_change":1719,"volume":2688,"transactions":9,"vwap":2278},"2025-07-08",46.67,46.39,3790500,{"date":2690,"open":2593,"high":2278,"low":2461,"close":2302,"change":2691,"percent_change":254,"volume":2692,"transactions":9,"vwap":2302},"2025-07-07",0.18,3343900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-03",45.48,46.74,45.39,46.37,1.23,2.72,2207200,{"date":2703,"open":2487,"high":2704,"low":2029,"close":2705,"change":464,"percent_change":1853,"volume":2706,"transactions":9,"vwap":2705},"2025-07-02",46.44,45.14,2882600,{"date":2708,"open":2709,"high":2710,"low":2483,"close":208,"change":128,"percent_change":2711,"volume":2712,"transactions":9,"vwap":208},"2025-07-01",44.75,45.75,0.89,5865800,{"date":2714,"open":2068,"high":2715,"low":2716,"close":2717,"change":1458,"percent_change":1867,"volume":2718,"transactions":9,"vwap":2717},"2025-06-30",46.82,44.695,45.11,5547200,{"date":2720,"open":2721,"high":2454,"low":2722,"close":2705,"change":985,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2705},"2025-06-27",44.47,44.099998,2.06,6032600,{"date":2726,"open":2727,"high":2666,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-06-26",43,42.55,44.23,1.64,3.85,5720100,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1565,"percent_change":391,"volume":2739,"transactions":9,"vwap":2738},"2025-06-25",43.325,43.5,42.12,42.59,3556000,{"date":2741,"open":450,"high":2742,"low":2743,"close":2744,"change":800,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-24",42.94,41.63,42.83,5.21,4743800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":449,"change":1924,"percent_change":1434,"volume":2752,"transactions":9,"vwap":449},"2025-06-23",40.58,41.145,39.82,4235900,{"date":2754,"open":2755,"high":1959,"low":2749,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-20",42.040001,40.76,-1.28,-3.04,5139100,{"date":2761,"open":2762,"high":2763,"low":1977,"close":2755,"change":2764,"percent_change":2159,"volume":2765,"transactions":9,"vwap":2755},"2025-06-18",41.69,42.36,0.17,3880900,{"date":2767,"open":1907,"high":506,"low":2768,"close":2769,"change":1995,"percent_change":924,"volume":2770,"transactions":9,"vwap":2769},"2025-06-17",41.32,41.87,4537200,{"date":2772,"open":2773,"high":2774,"low":144,"close":2775,"change":1223,"percent_change":2723,"volume":2776,"transactions":9,"vwap":2775},"2025-06-16",41.48,42.52,42.080002,6760500,{"date":2778,"open":2727,"high":2727,"low":1913,"close":2779,"change":2055,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-13",41.23,-5.67,7052700,{"date":2783,"open":2784,"high":2785,"low":2475,"close":535,"change":907,"percent_change":133,"volume":2786,"transactions":9,"vwap":535},"2025-06-12",43.6,44.597,8697700,{"date":2788,"open":2789,"high":2790,"low":1907,"close":1962,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":1962},"2025-06-11",41.98,45.24,-5.14,-10.6,26538900,{"date":2795,"open":2796,"high":2429,"low":2797,"close":2152,"change":976,"percent_change":2092,"volume":2798,"transactions":9,"vwap":2152},"2025-06-10",49.2,47.76,11720700,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2171,"change":976,"percent_change":2092,"volume":2804,"transactions":9,"vwap":2171},"2025-06-09",50.11,50.5,48.44,5149100,{"date":2806,"open":2807,"high":2808,"low":2809,"close":305,"change":2810,"percent_change":2810,"volume":2811,"transactions":9,"vwap":305},"2025-06-06",49.75,50.368,48.65,0,2786900,{"date":2813,"open":2814,"high":2815,"low":2416,"close":305,"change":569,"percent_change":2816,"volume":2817,"transactions":9,"vwap":305},"2025-06-05",48.15,50.025002,2.91,3353500,{"date":2819,"open":2235,"high":2165,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-04",46.36,47.39,0.72,1.54,3635800,{"date":2826,"open":2827,"high":2246,"low":2446,"close":2686,"change":1257,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2686},"2025-06-03",45.65,2.46,4171500,{"date":2831,"open":2832,"high":2833,"low":409,"close":2083,"change":1050,"percent_change":906,"volume":2834,"transactions":9,"vwap":2083},"2025-06-02",45.43,46.13,4250100,{"date":2836,"open":2837,"high":2392,"low":2838,"close":208,"change":21,"percent_change":464,"volume":2839,"transactions":9,"vwap":208},"2025-05-30",45.49,44.677,4475500,{"date":2841,"open":2842,"high":2843,"low":2695,"close":407,"change":1442,"percent_change":2844,"volume":2845,"transactions":9,"vwap":407},"2025-05-29",46.84,47.0099983,-1.23,3071200,{"date":2847,"open":2848,"high":2608,"low":2849,"close":2850,"change":2851,"percent_change":232,"volume":2852,"transactions":9,"vwap":2850},"2025-05-28",47.87,45.98,46.25,-1.75,2809700,{"date":2854,"open":251,"high":2855,"low":2129,"close":2416,"change":210,"percent_change":382,"volume":2856,"transactions":9,"vwap":2416},"2025-05-27",48.598,2454000,{"date":2858,"open":2859,"high":2860,"low":206,"close":2263,"change":2092,"percent_change":1442,"volume":2861,"transactions":9,"vwap":2263},"2025-05-23",46.4,47.81,1868900,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2431,"change":2764,"percent_change":475,"volume":2867,"transactions":9,"vwap":2431},"2025-05-22",48.6,48.758,47.118,2689300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2422,"change":1125,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2422},"2025-05-21",49.7,50.24,47.27,-5.1,3423000,{"date":2876,"open":325,"high":2877,"low":2878,"close":272,"change":1980,"percent_change":2627,"volume":2879,"transactions":9,"vwap":272},"2025-05-20",50.38,48.725,3084400,{"date":2881,"open":2882,"high":2883,"low":2884,"close":366,"change":2885,"percent_change":529,"volume":2886,"transactions":9,"vwap":366},"2025-05-19",50.080002,50.4,48.74,-2.54,3884500,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":613,"percent_change":2145,"volume":2893,"transactions":9,"vwap":2892},"2025-05-16",52,52.59,51.242,51.49,1945900,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1988,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-05-15",53.18,53.82,50.78,51.81,-3.03,2660300,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1272,"percent_change":432,"volume":2908,"transactions":9,"vwap":2907},"2025-05-14",53.93,54.080002,52.35,53.43,2403100,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-13",52.060001,53.6,51.94,53.36,1.3,2.5,2297500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2911,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2911},"2025-05-12",51.9,52.18,50.707,2.9,5.9,1976600,{"date":2927,"open":314,"high":2928,"low":2803,"close":2929,"change":464,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-05-09",50.36,49.16,-0.75,2085600,{"date":2933,"open":2325,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-08",49.93,47.75,49.53,2.45,5.2,2628700,{"date":2941,"open":2052,"high":2263,"low":2052,"close":2942,"change":1337,"percent_change":881,"volume":2943,"transactions":9,"vwap":2942},"2025-05-07",47.080002,1627100,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2245,"change":103,"percent_change":1963,"volume":2949,"transactions":9,"vwap":2245},"2025-05-06",45.17,46.77,44.53,1720300,{"date":2951,"open":2952,"high":2953,"low":2832,"close":2695,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2695},"2025-05-05",45.86,47.41,-1.07,-2.3,2130400,{"date":2958,"open":2715,"high":2959,"low":358,"close":2302,"change":486,"percent_change":2024,"volume":2960,"transactions":9,"vwap":2302},"2025-05-02",47.29,1706000,{"date":2962,"open":2174,"high":2803,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-01",46.774,46.96,0.29,0.62,2159000,{"date":2969,"open":2970,"high":2696,"low":2971,"close":2686,"change":602,"percent_change":1701,"volume":2972,"transactions":9,"vwap":2686},"2025-04-30",45.71,44.71,1739400,{"date":2974,"open":2193,"high":187,"low":2975,"close":369,"change":253,"percent_change":128,"volume":2976,"transactions":9,"vwap":369},"2025-04-29",46.35,1656500,{"date":2978,"open":355,"high":2979,"low":2626,"close":2964,"change":2980,"percent_change":1511,"volume":2981,"transactions":9,"vwap":2964},"2025-04-28",47.944,-0.2,2076200,{"date":2983,"open":2697,"high":2304,"low":2625,"close":2984,"change":2376,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-04-25",47.16,3.26,1567500,{"date":2988,"open":2989,"high":2073,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-04-24",43.87,43.655,45.67,2.75,6.41,2078400,{"date":2996,"open":2997,"high":2998,"low":2999,"close":2653,"change":1428,"percent_change":2642,"volume":3000,"transactions":9,"vwap":2653},"2025-04-23",43.94,45.060001,42.86,2341900,{"date":180,"open":3002,"high":1961,"low":526,"close":1907,"change":1051,"percent_change":475,"volume":3003,"transactions":9,"vwap":1907},41.4,2147800]